| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.10 | -0.19% | 2,857,700 | -260,600 | -12.6 |
51.10
52.40
51.10
|
|
2 tháng
(2026-07-20) |
1.70 | 3.43% | 5,016,300 | -328,000 | -15.8 |
48.70
52.40
51.10
|
|
3 tháng
(2026-06-22) |
1.20 | 2.40% | 9,981,800 | -1,629,000 | -80.8 |
48.70
52.40
51.10
|
|
6 tháng
(2026-03-23) |
1.70 | 3.43% | 48,572,100 | -5,190,900 | -255.3 |
41.60
52.40
51.10
|
|
12 tháng
(2025-09-23) |
1.88 | 3.81% | 82,599,800 | -6,096,900 | -300.7 |
41.60
53.23
51.10
|
|
24 tháng
(2024-09-30) |
1.40 | 2.81% | 201,399,900 | -12,457,996 | -656.0 |
41.60
58.21
51.10
|
|
36 tháng
(2023-10-04) |
-4.87 | -8.68% | 403,382,400 | -20,422,281 | -1,109.5 |
41.60
61.29
51.10
|
|
60 tháng
(2021-10-14) |
5.93 | 13.11% | 1,076,830,900 | -18,370,839 | -895.7 |
41.60
61.29
51.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/11/2012 |
8.70
|
245,690 | 8.29 | 8.70 | 8.39 | 72,160 | 101,940 | -1.0 | |
| 07/11/2012 |
8.29
|
77,870 | 8.24 | 8.34 | 8.21 | 286,320 | 294,290 | -0.3 | |
| 06/11/2012 |
8.24
|
120,160 | 8.34 | 8.34 | 8.24 | 104,450 | 55,480 | 1.6 | |
| 05/11/2012 |
8.34
|
159,720 | 8.31 | 8.34 | 8.26 | 225,800 | 556,910 | -10.6 | |
| 02/11/2012 |
8.31
|
114,090 | 8.26 | 8.34 | 7.90 | 58,250 | 4,640 | 1.7 | |
| 01/11/2012 |
8.26
|
70,930 | 8.24 | 8.52 | 8.16 | 36,240 | 2,920 | 1.1 | |
| 31/10/2012 |
8.24
|
98,980 | 8.36 | 8.36 | 8.06 | 4,770 | 42,570 | -1.2 | |
| 30/10/2012 |
8.36
|
73,750 | 8.39 | 8.52 | 8.36 | 92,300 | 60,020 | 1.1 | |
| 29/10/2012 |
8.39
|
200,650 | 8.39 | 8.49 | 8.26 | 140,600 | 134,260 | 0.2 | |
| 26/10/2012 |
8.39
|
255,040 | 8.39 | 8.39 | 8.16 | 161,060 | 192,000 | -1.0 | |
| 25/10/2012 |
8.39
|
276,970 | 8.42 | 8.42 | 8.26 | 173,920 | 248,190 | -2.4 | |
| 24/10/2012 |
8.42
|
110,060 | 8.52 | 8.52 | 8.34 | 67,950 | 99,130 | -1.0 | |
| 23/10/2012 |
8.52
|
85,780 | 8.44 | 8.78 | 8.16 | 59,670 | 51,420 | 0.3 | |
| 22/10/2012 |
8.44
|
423,360 | 8.78 | 8.78 | 8.39 | 350,360 | 391,000 | -1.3 | |
| 19/10/2012 |
8.78
|
259,690 | 8.57 | 8.96 | 8.57 | 229,210 | 213,660 | 0.6 | |
| 18/10/2012 |
8.57
|
105,520 | 8.47 | 8.60 | 8.47 | 72,530 | 55,700 | 0.6 | |
| 17/10/2012 |
8.47
|
510,170 | 8.52 | 8.52 | 8.39 | 469,600 | 409,680 | 2.0 | |
| 16/10/2012 |
8.52
|
129,260 | 8.29 | 8.52 | 8.29 | 282,190 | 256,850 | 0.8 | |
| 15/10/2012 |
8.29
|
98,480 | 8.29 | 8.31 | 8.26 | 273,080 | 204,580 | 2.2 | |
| 12/10/2012 |
8.29
|
116,650 | 8.24 | 8.31 | 8.24 | 360,429 | 200,459 | 5.1 | |
| 11/10/2012 |
8.24
|
283,460 | 8.34 | 8.36 | 8.24 | 222,070 | 94,230 | 4.1 | |
| 10/10/2012 |
8.34
|
195,690 | 8.16 | 8.42 | 8.16 | 33,320 | 32,440 | 0.0 | |
| 09/10/2012 |
8.16
|
223,740 | 7.77 | 8.16 | 8.11 | 94,770 | 29,010 | 2.1 | |
| 08/10/2012 |
7.77
|
200,510 | 7.41 | 7.77 | 7.59 | 46,030 | 2,230 | 1.3 | |
| 05/10/2012 |
7.41
|
162,400 | 7.07 | 7.41 | 7.13 | 442,160 | 365,500 | 2.2 | |
| 04/10/2012 |
7.07
|
99,930 | 7.10 | 7.13 | 6.97 | 305,430 | 301,000 | 0.1 | |
| 03/10/2012 |
7.10
|
103,490 | 7.07 | 7.18 | 7.07 | 39,710 | 8,560 | 0.9 | |
| 02/10/2012 |
7.07
|
95,010 | 7.10 | 7.15 | 7.05 | 74,960 | 0 | 2.1 | |
| 01/10/2012 |
7.10
|
241,650 | 7.23 | 7.23 | 7.02 | 243,800 | 76,600 | 4.6 | |
| 28/09/2012 |
7.23
|
396,870 | 7.36 | 7.36 | 7.18 | 935,980 | 576,220 | 10.1 | |
| 27/09/2012 |
7.36
|
421,940 | 7.18 | 7.49 | 7.20 | 352,850 | 64,980 | 8.3 | |
| 26/09/2012 |
7.18
|
224,890 | 7.18 | 7.31 | 7.07 | 126,740 | 29,540 | 2.7 | |
| 25/09/2012 |
7.18
|
581,190 | 6.84 | 7.18 | 7.15 | 301,650 | 442,670 | -3.9 | |
| 24/09/2012 |
6.84
|
538,980 | 6.53 | 6.84 | 6.79 | 417,730 | 825,090 | -10.8 | |
| 21/09/2012 |
6.53
|
1,010,080 | 6.87 | 7.20 | 6.53 | 667,350 | 1,019,040 | -9.1 | |
| 20/09/2012 |
6.87
|
494,790 | 6.56 | 6.87 | 6.25 | 71,300 | 402,400 | -8.5 | |
| 19/09/2012 |
6.56
|
151,260 | 6.89 | 6.89 | 6.56 | 5,140 | 123,810 | -3.0 | |
| 18/09/2012 |
6.89
|
69,570 | 6.97 | 6.97 | 6.76 | 2,600 | 40,680 | -1.0 | |
| 17/09/2012 |
6.97
|
73,800 | 7.23 | 7.23 | 6.97 | 8,760 | 26,130 | -0.5 | |
| 14/09/2012 |
7.23
|
126,510 | 7.23 | 7.36 | 7.18 | 187,960 | 233,390 | -1.3 | |
| 13/09/2012 |
7.23
|
114,650 | 7.23 | 7.36 | 7.07 | 50 | 60,000 | -1.7 | |
| 12/09/2012 |
7.23
|
60,720 | 6.97 | 7.23 | 6.79 | 1,000 | 27,770 | -0.7 | |
| 11/09/2012 |
6.97
|
161,130 | 6.97 | 7.02 | 6.76 | 600 | 96,450 | -2.6 | |
| 10/09/2012 |
6.97
|
246,260 | 7.20 | 7.20 | 6.87 | 42,270 | 33,660 | 0.2 | |
| 07/09/2012 |
7.20
|
116,000 | 7.56 | 7.62 | 7.20 | 1,050 | 37,630 | -1.0 | |
| 06/09/2012 |
7.56
|
116,270 | 7.87 | 7.87 | 7.49 | 2,850 | 5,000 | -0.1 | |
| 05/09/2012 |
7.87
|
72,280 | 8.11 | 8.11 | 7.85 | 5,610 | 3,100 | 0.1 | |
| 04/09/2012 |
8.11
|
97,920 | 8.26 | 8.26 | 8.11 | 25,150 | 34,170 | -0.3 | |
| 31/08/2012 |
8.26
|
63,090 | 8.49 | 8.49 | 8.26 | 2,300 | 22,010 | -0.6 | |
| 30/08/2012 |
8.49
|
239,260 | 8.34 | 8.52 | 8.31 | 159,980 | 75,810 | 2.8 | |
| 29/08/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 29/08/2012 |
8.34
|
56,020 | 8.15 | 8.39 | 7.85 | 2,510 | 24,160 | -0.7 | |
| 28/08/2012 |
8.15
|
103,410 | 7.96 | 8.15 | 7.96 | 58,000 | 4,500 | 2.0 | |
| 27/08/2012 |
7.96
|
92,560 | 8.18 | 8.18 | 7.85 | 1,350 | 32,490 | -1.2 | |
| 24/08/2012 |
8.18
|
84,530 | 8.18 | 8.24 | 7.83 | 42,630 | 12,900 | 1.1 | |
| 23/08/2012 |
8.18
|
80,970 | 8.24 | 8.30 | 7.83 | 24,810 | 0 | 0.9 | |
| 22/08/2012 |
8.24
|
101,930 | 8.05 | 8.28 | 8.07 | 11,970 | 80,000 | -2.6 | |
| 21/08/2012 |
8.05
|
173,150 | 8.41 | 8.41 | 8.00 | 54,510 | 89,170 | -1.3 | |
| 20/08/2012 |
8.41
|
129,800 | 8.22 | 8.43 | 8.22 | 45,960 | 29,320 | 0.6 | |
| 17/08/2012 |
8.22
|
83,400 | 8.15 | 8.22 | 8.07 | 35,110 | 6,220 | 1.1 | |
| 16/08/2012 |
8.15
|
66,930 | 8.15 | 8.22 | 8.09 | 400 | 3,020 | -0.1 | |
| 15/08/2012 |
8.15
|
57,140 | 8.18 | 8.18 | 8.11 | 450 | 500 | 0.0 | |
| 14/08/2012 |
8.18
|
95,980 | 8.18 | 8.18 | 8.11 | 32,070 | 55,930 | -0.9 | |
| 13/08/2012 |
8.18
|
62,140 | 8.15 | 8.18 | 8.13 | 56,350 | 35,530 | 0.8 | |
| 10/08/2012 |
8.15
|
78,020 | 8.33 | 8.33 | 8.15 | 2,960 | 20,000 | 0.0 | |
| 09/08/2012 |
8.33
|
81,090 | 8.35 | 8.35 | 8.30 | 61,700 | 69,350 | -0.3 | |
| 08/08/2012 |
8.35
|
57,870 | 8.33 | 8.35 | 8.28 | 3,040 | 20,680 | -0.7 | |
| 07/08/2012 |
8.33
|
102,400 | 8.30 | 8.35 | 8.28 | 21,020 | 56,350 | -1.4 | |
| 06/08/2012 |
8.30
|
70,660 | 8.28 | 8.35 | 8.18 | 1,500 | 33,530 | -1.2 | |
| 03/08/2012 |
8.28
|
56,700 | 8.24 | 8.28 | 8.18 | 1,001,050 | 303,710 | 26.4 | |
| 02/08/2012 |
8.24
|
46,440 | 8.20 | 8.26 | 8.18 | 0 | 3,420 | -0.1 | |
| 01/08/2012 |
8.20
|
41,550 | 8.28 | 8.28 | 8.15 | 700 | 7,040 | -0.2 | |
| 31/07/2012 |
8.28
|
55,120 | 8.24 | 8.28 | 8.11 | 86,500 | 88,090 | -0.1 | |
| 30/07/2012 |
8.24
|
112,180 | 8.33 | 8.33 | 7.92 | 163,980 | 171,580 | -0.3 | |
| 27/07/2012 |
8.33
|
36,350 | 8.28 | 8.33 | 8.20 | 14,300 | 1,860 | 0.5 | |
| 26/07/2012 |
8.28
|
54,830 | 8.28 | 8.37 | 8.07 | 10,300 | 19,660 | -0.4 | |
| 25/07/2012: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 25/07/2012 |
8.28
|
63,990 | 8.33 | 8.56 | 8.18 | 19,700 | 31,060 | -0.4 | |
| 24/07/2012 |
8.33
|
68,560 | 8.35 | 8.35 | 8.12 | 1,000 | 22,600 | -0.9 | |
| 23/07/2012 |
8.35
|
57,320 | 8.35 | 8.35 | 8.14 | 6,690 | 3,030 | 0.1 | |
| 20/07/2012 |
8.35
|
124,120 | 8.33 | 8.70 | 8.35 | 112,180 | 124,460 | -0.5 | |
| 19/07/2012 |
8.33
|
125,610 | 8.33 | 8.33 | 8.24 | 66,440 | 48,660 | 0.7 | |
| 18/07/2012 |
8.33
|
81,440 | 8.35 | 8.35 | 8.26 | 40,790 | 22,230 | 0.7 | |
| 17/07/2012 |
8.35
|
88,070 | 8.35 | 8.35 | 8.18 | 62,430 | 23,460 | 1.6 | |
| 16/07/2012 |
8.35
|
65,340 | 8.37 | 8.37 | 8.31 | 45,100 | 25,000 | 0.8 | |
| 13/07/2012 |
8.37
|
61,060 | 8.39 | 8.39 | 8.31 | 1,090 | 7,040 | -0.2 | |
| 12/07/2012 |
8.39
|
62,650 | 8.39 | 8.39 | 8.20 | 0 | 13,500 | -0.5 | |
| 11/07/2012 |
8.39
|
45,670 | 8.35 | 8.66 | 8.14 | 10 | 0 | 0.0 | |
| 10/07/2012 |
8.35
|
86,550 | 8.35 | 8.35 | 8.10 | 457,290 | 46,080 | 16.5 | |
| 09/07/2012 |
8.35
|
96,070 | 8.66 | 8.66 | 8.24 | 1,520 | 63,770 | -2.5 | |
| 06/07/2012 |
8.66
|
68,000 | 8.56 | 8.66 | 8.45 | 500 | 1,000 | 0.0 | |
| 05/07/2012 |
8.56
|
59,220 | 8.64 | 8.64 | 8.37 | 50,200 | 50,710 | 0.0 | |
| 04/07/2012 |
8.64
|
65,990 | 8.64 | 8.74 | 8.35 | 3,000 | 6,230 | -0.1 | |
| 03/07/2012 |
8.64
|
63,100 | 8.70 | 8.70 | 8.56 | 5,000 | 4,930 | 0.0 | |
| 02/07/2012 |
8.70
|
52,850 | 8.56 | 8.72 | 8.56 | 2,190 | 150 | 0.1 | |
| 29/06/2012 |
8.56
|
151,650 | 8.39 | 8.74 | 8.39 | 96,400 | 47,070 | 2.0 | |
| 28/06/2012 |
8.39
|
192,890 | 8.31 | 8.39 | 8.18 | 101,680 | 107,460 | -0.2 | |
| 27/06/2012 |
8.31
|
125,610 | 8.28 | 8.31 | 8.26 | 100,150 | 119,580 | -0.8 | |
| 26/06/2012 |
8.28
|
72,000 | 8.24 | 8.28 | 8.24 | 154,000 | 4,360 | 6.0 | |
| 25/06/2012 |
8.24
|
87,980 | 8.37 | 8.37 | 8.14 | 105,810 | 30,850 | 3.0 | |
| 22/06/2012 |
8.37
|
64,790 | 8.43 | 8.45 | 8.10 | 24,200 | 5,900 | 0.7 | |
| 21/06/2012 |
8.43
|
110,580 | 8.49 | 8.49 | 8.14 | 5,280 | 44,470 | -1.5 | |